Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dundee Precious Metl (OP: DPMLF )

8.190 +0.224 (+2.81%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.493 1.500 1.459 1.490 18,000 -0.03(-2.13%)
Jun 29, 2009 1.550 1.550 1.500 1.522 4,500 -0.02(-1.14%)
Jun 26, 2009 1.540 1.540 1.540 1.540 700 +0.06(+4.05%)
Jun 24, 2009 1.500 1.480 1.480 1.480 3,000 -0.25(-14.60%)
Jun 23, 2009 1.733 1.733 1.733 1.733 3,200 +0.12(+7.21%)
Jun 22, 2009 1.519 1.617 1.519 1.617 31,400 -0.00(-0.22%)
Jun 19, 2009 1.620 1.620 1.620 1.620 500 -0.05(-2.99%)
Jun 17, 2009 1.670 1.670 1.670 1.670 200 -0.02(-1.42%)
Jun 16, 2009 1.685 1.700 1.685 1.694 8,200 -0.01(-0.32%)
Jun 15, 2009 1.700 1.700 1.700 1.700 3,100 -0.05(-2.89%)
Jun 11, 2009 1.750 1.750 1.750 0 +0.02(+1.16%)
Jun 10, 2009 1.722 1.730 1.722 1.730 7,000 +0.10(+5.93%)
Jun 09, 2009 1.672 1.802 1.633 1.633 7,600 -0.02(-1.50%)
Jun 08, 2009 1.690 1.690 1.658 1.658 2,900 +0.01(+0.83%)
Jun 05, 2009 1.673 1.673 1.645 1.645 9,300 -0.11(-6.03%)
Jun 04, 2009 1.750 1.750 1.750 1.750 5,000 -0.10(-5.41%)
Jun 03, 2009 1.969 1.969 1.850 1.850 11,462 -0.15(-7.51%)
Jun 02, 2009 1.913 2.002 1.913 2.000 93,800 +0.21(+11.74%)
Jun 01, 2009 1.740 1.850 1.740 1.790 10,750 +0.02(+0.85%)
May 29, 2009 1.758 1.804 1.758 1.775 19,200 +0.06(+3.58%)
May 28, 2009 1.655 1.714 1.655 1.714 5,144 +0.01(+0.36%)
May 27, 2009 1.670 1.708 1.670 1.708 5,800 +0.06(+3.92%)
May 26, 2009 1.705 1.705 1.643 1.643 5,000 -0.13(-7.13%)
May 22, 2009 1.731 1.769 1.731 1.769 34,600 +0.10(+6.21%)
May 21, 2009 1.666 1.666 1.666 1.666 736 -0.02(-0.90%)
May 19, 2009 1.673 1.681 1.681 1.681 12,400 +0.08(+4.84%)
May 15, 2009 1.603 1.603 1.603 0 +0.09(+6.19%)
May 14, 2009 1.617 1.617 1.510 1.510 2,700 -0.24(-13.71%)
May 13, 2009 1.750 1.770 1.700 1.750 15,900 +0.07(+4.38%)
May 12, 2009 1.730 1.730 1.677 1.677 5,946 +0.01(+0.39%)
May 11, 2009 1.670 1.670 1.560 1.670 17,738 +0.02(+1.21%)
May 08, 2009 1.634 1.650 1.634 1.650 4,600 +0.08(+5.37%)
May 07, 2009 1.610 1.651 1.566 1.566 12,800 -0.06(-3.81%)
May 06, 2009 1.594 1.628 1.594 1.628 1,500 +0.08(+5.03%)
May 05, 2009 1.600 1.640 1.550 1.550 11,222 -0.05(-3.13%)
May 04, 2009 1.570 1.600 1.570 1.600 12,000 +0.17(+11.89%)
May 01, 2009 1.430 1.430 1.430 1.430 328 +0.08(+5.93%)
Apr 30, 2009 1.370 1.370 1.340 1.350 33,335 -0.06(-3.95%)
Apr 28, 2009 1.405 1.405 1.405 0 -0.03(-2.41%)
Apr 27, 2009 1.477 1.479 1.440 1.440 8,800 +0.01(+0.71%)
Apr 24, 2009 1.500 1.500 1.430 1.430 10,500 -0.03(-1.81%)
Apr 23, 2009 1.438 1.456 1.438 1.456 19,800 +0.12(+9.34%)
Apr 21, 2009 1.332 1.332 1.332 0 -0.07(-5.16%)
Apr 20, 2009 1.405 1.405 1.405 1.405 500 +0.06(+4.81%)
Apr 16, 2009 1.340 1.340 1.340 0 -0.11(-7.39%)
Apr 15, 2009 1.520 1.520 1.447 1.447 8,350 -0.07(-4.80%)
Apr 14, 2009 1.530 1.530 1.509 1.520 2,000 +0.20(+15.55%)
Apr 09, 2009 1.315 1.315 1.315 0 +0.14(+12.20%)
Apr 08, 2009 1.170 1.180 1.148 1.173 52,250 +0.02(+1.96%)
Apr 07, 2009 1.131 1.173 1.130 1.150 42,975 +0.01(+1.13%)
Apr 06, 2009 1.137 1.139 1.137 1.137 7,000 -0.04(-3.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.